Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.35 | 23.50 | 22.75 | 22.75 | 12,629 | -0.65(-2.78%) |
Apr 27, 2017 | 23.60 | 23.80 | 23.15 | 23.40 | 13,035 | -0.15(-0.64%) |
Apr 26, 2017 | 22.80 | 23.70 | 22.70 | 23.55 | 15,961 | +0.60(+2.61%) |
Apr 25, 2017 | 22.55 | 23.75 | 22.55 | 22.95 | 25,265 | +0.55(+2.46%) |
Apr 24, 2017 | 22.20 | 22.75 | 22.00 | 22.40 | 20,370 | +0.90(+4.19%) |
Apr 21, 2017 | 22.05 | 22.20 | 21.40 | 21.50 | 40,374 | -0.15(-0.69%) |
Apr 20, 2017 | 19.55 | 21.90 | 19.55 | 21.65 | 56,799 | +0.65(+3.10%) |
Apr 19, 2017 | 20.05 | 21.10 | 20.05 | 21.00 | 30,939 | +0.95(+4.74%) |
Apr 18, 2017 | 19.40 | 20.05 | 19.40 | 20.05 | 30,408 | +0.55(+2.82%) |
Apr 17, 2017 | 19.40 | 19.55 | 19.00 | 19.50 | 29,796 | +0.35(+1.83%) |
Apr 13, 2017 | 19.70 | 19.70 | 19.10 | 19.15 | 25,702 | -0.50(-2.54%) |
Apr 12, 2017 | 19.70 | 19.80 | 19.55 | 19.65 | 26,965 | -0.15(-0.76%) |
Apr 11, 2017 | 19.55 | 19.95 | 19.50 | 19.80 | 23,145 | +0.10(+0.51%) |
Apr 10, 2017 | 19.80 | 19.90 | 19.60 | 19.70 | 59,630 | -0.25(-1.25%) |
Apr 07, 2017 | 20.45 | 20.45 | 19.90 | 19.95 | 25,735 | -0.55(-2.68%) |
Apr 06, 2017 | 21.00 | 21.00 | 20.50 | 20.50 | 49,957 | -0.50(-2.38%) |
Apr 05, 2017 | 21.65 | 22.05 | 20.85 | 21.00 | 79,082 | -0.20(-0.94%) |
Apr 04, 2017 | 21.45 | 21.55 | 20.10 | 21.20 | 66,591 | -0.45(-2.08%) |
Apr 03, 2017 | 22.40 | 22.50 | 21.55 | 21.65 | 47,755 | -0.80(-3.56%) |
Mar 31, 2017 | 21.85 | 22.60 | 21.80 | 22.45 | 24,131 | +0.55(+2.51%) |
Mar 30, 2017 | 22.00 | 22.12 | 21.70 | 21.90 | 17,467 | -0.10(-0.45%) |
Mar 29, 2017 | 22.25 | 22.98 | 21.90 | 22.00 | 13,052 | -0.95(-4.14%) |
Mar 28, 2017 | 22.35 | 23.10 | 22.15 | 22.95 | 19,321 | +0.40(+1.77%) |
Mar 27, 2017 | 22.35 | 22.80 | 21.40 | 22.55 | 30,400 | -0.10(-0.44%) |
Mar 24, 2017 | 22.75 | 23.25 | 22.40 | 22.65 | 40,341 | -0.10(-0.44%) |
Mar 23, 2017 | 21.75 | 23.45 | 21.75 | 22.75 | 30,152 | +0.85(+3.88%) |
Mar 22, 2017 | 23.00 | 23.00 | 21.63 | 21.90 | 14,787 | -1.20(-5.19%) |
Mar 21, 2017 | 24.95 | 24.95 | 23.07 | 23.10 | 15,366 | -1.90(-7.60%) |
Mar 20, 2017 | 25.50 | 25.60 | 24.90 | 25.00 | 7,532 | -0.55(-2.15%) |
Mar 17, 2017 | 25.70 | 26.30 | 25.20 | 25.55 | 61,043 | -0.10(-0.39%) |
Mar 16, 2017 | 26.80 | 26.95 | 25.40 | 25.65 | 12,564 | -1.10(-4.11%) |
Mar 15, 2017 | 26.15 | 26.95 | 26.15 | 26.75 | 12,709 | +0.25(+0.94%) |
Mar 14, 2017 | 26.25 | 26.75 | 25.75 | 26.50 | 24,448 | +0.00(+0.00%) |
Mar 13, 2017 | 26.75 | 26.80 | 26.32 | 26.50 | 18,416 | -0.15(-0.56%) |
Mar 10, 2017 | 26.55 | 26.90 | 26.55 | 26.65 | 16,028 | +0.00(+0.00%) |
Mar 09, 2017 | 26.70 | 27.10 | 26.55 | 26.65 | 15,571 | +0.05(+0.19%) |
Mar 08, 2017 | 26.80 | 27.00 | 26.60 | 26.60 | 21,637 | -0.10(-0.37%) |
Mar 07, 2017 | 26.75 | 27.15 | 26.55 | 26.70 | 13,100 | -0.55(-2.02%) |
Mar 06, 2017 | 27.35 | 27.70 | 27.05 | 27.25 | 18,778 | -0.25(-0.91%) |
Mar 03, 2017 | 27.35 | 27.62 | 27.05 | 27.50 | 13,998 | +0.85(+3.19%) |
Mar 02, 2017 | 27.55 | 27.55 | 26.45 | 26.65 | 11,581 | -1.10(-3.96%) |
Mar 01, 2017 | 27.90 | 27.90 | 27.35 | 27.75 | 31,484 | +0.10(+0.36%) |
Feb 28, 2017 | 28.10 | 28.10 | 27.30 | 27.65 | 19,055 | -0.05(-0.18%) |
Feb 27, 2017 | 26.70 | 27.75 | 26.40 | 27.70 | 22,483 | +1.45(+5.52%) |
Feb 24, 2017 | 24.80 | 26.75 | 24.80 | 26.25 | 15,499 | +1.60(+6.49%) |
Feb 23, 2017 | 25.90 | 25.90 | 24.55 | 24.65 | 13,154 | -0.80(-3.14%) |
Feb 22, 2017 | 26.45 | 26.50 | 25.25 | 25.45 | 22,022 | -0.80(-3.05%) |
Feb 21, 2017 | 26.65 | 26.70 | 26.05 | 26.25 | 13,944 | -0.10(-0.38%) |
Feb 17, 2017 | 26.35 | 26.35 | 26.35 | 0 | +0.25(+0.96%) | |
Feb 16, 2017 | 26.85 | 26.85 | 26.00 | 26.10 | 7,908 | -0.65(-2.43%) |
Feb 15, 2017 | 27.05 | 27.50 | 26.60 | 26.75 | 19,000 | -0.15(-0.56%) |
Feb 14, 2017 | 26.80 | 27.05 | 26.65 | 26.90 | 11,915 | +0.00(+0.00%) |
Feb 13, 2017 | 27.30 | 27.60 | 26.68 | 26.90 | 21,866 | -0.20(-0.74%) |
Feb 10, 2017 | 26.20 | 27.20 | 26.20 | 27.10 | 33,422 | +1.00(+3.83%) |
Feb 09, 2017 | 25.30 | 26.20 | 25.30 | 26.10 | 10,054 | +1.00(+3.98%) |
Feb 08, 2017 | 25.55 | 25.55 | 24.85 | 25.10 | 20,038 | -0.30(-1.18%) |
Feb 07, 2017 | 25.55 | 25.95 | 25.15 | 25.40 | 21,495 | -0.15(-0.59%) |
Feb 06, 2017 | 26.10 | 26.10 | 25.43 | 25.55 | 10,735 | -0.60(-2.29%) |
Feb 03, 2017 | 26.20 | 26.40 | 25.75 | 26.15 | 18,904 | +0.05(+0.19%) |
Feb 02, 2017 | 25.55 | 26.30 | 24.98 | 26.10 | 14,363 | +0.30(+1.16%) |